GLP(GLP)
GLP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $47.25 | $47.52 | $46.70 | $47.08 | 123,286 |
| 6/29/2026 | $46.20 | $47.49 | $46.20 | $47.02 | 132,400 |
| 6/26/2026 | $46.16 | $47.06 | $45.91 | $46.50 | 202,200 |
| 6/25/2026 | $43.86 | $46.63 | $43.86 | $46.18 | 334,900 |
| 6/24/2026 | $46.00 | $46.50 | $43.82 | $44.08 | 221,431 |
| 6/23/2026 | $43.44 | $46.52 | $43.44 | $46.08 | 215,614 |
| 6/22/2026 | $42.44 | $44.25 | $41.81 | $43.09 | 99,400 |
| 6/18/2026 | $43.36 | $43.63 | $41.93 | $42.58 | 538,955 |
| 6/17/2026 | $43.20 | $44.07 | $42.10 | $43.40 | 218,016 |
| 6/16/2026 | $45.75 | $46.13 | $43.08 | $43.19 | 159,200 |
| 6/15/2026 | $46.02 | $47.39 | $45.60 | $45.61 | 141,735 |
| 6/12/2026 | $47.92 | $49.49 | $45.57 | $47.13 | 221,223 |
| 6/11/2026 | $49.59 | $50.43 | $49.00 | $49.64 | 87,717 |
| 6/10/2026 | $48.76 | $50.58 | $48.76 | $48.93 | 82,400 |
| 6/9/2026 | $48.20 | $49.92 | $48.11 | $48.22 | 62,344 |
| 6/8/2026 | $49.49 | $50.00 | $48.44 | $48.84 | 41,132 |
| 6/5/2026 | $49.26 | $50.00 | $48.84 | $49.11 | 50,537 |
| 6/4/2026 | $48.07 | $49.94 | $48.07 | $49.52 | 62,900 |
| 6/3/2026 | $49.50 | $49.75 | $48.11 | $48.45 | 42,700 |
| 6/2/2026 | $47.64 | $49.50 | $47.64 | $49.26 | 56,700 |
| 6/1/2026 | $47.45 | $49.18 | $46.95 | $48.00 | 87,714 |
| 5/29/2026 | $47.72 | $48.04 | $46.48 | $47.34 | 61,700 |
| 5/28/2026 | $47.82 | $48.76 | $47.62 | $48.10 | 40,700 |
| 5/27/2026 | $49.03 | $49.25 | $47.17 | $47.17 | 67,200 |
| 5/26/2026 | $49.31 | $49.66 | $48.51 | $48.80 | 71,000 |
| 5/22/2026 | $49.98 | $50.58 | $49.62 | $49.62 | 85,202 |
| 5/21/2026 | $51.83 | $52.00 | $49.95 | $50.26 | 71,900 |
| 5/20/2026 | $49.89 | $52.00 | $49.49 | $51.72 | 180,800 |
| 5/19/2026 | $48.90 | $50.24 | $48.01 | $50.05 | 172,848 |
| 5/18/2026 | $49.14 | $49.65 | $48.64 | $48.90 | 106,945 |
| 5/15/2026 | $49.70 | $50.05 | $48.76 | $49.22 | 138,935 |
| 5/14/2026 | $49.00 | $50.30 | $48.37 | $49.49 | 178,800 |
| 5/13/2026 | $48.75 | $48.99 | $48.32 | $48.90 | 94,900 |
| 5/12/2026 | $48.11 | $48.75 | $47.00 | $48.74 | 28,547 |
| 5/11/2026 | $48.22 | $48.75 | $47.65 | $47.81 | 78,509 |
| 5/8/2026 | $47.75 | $49.57 | $47.34 | $48.75 | 117,747 |
| 5/7/2026 | $47.86 | $47.86 | $46.13 | $47.75 | 47,000 |
| 5/6/2026 | $48.48 | $48.95 | $46.66 | $47.84 | 55,115 |
| 5/5/2026 | $47.96 | $49.00 | $47.80 | $48.51 | 16,940 |
| 5/4/2026 | $49.00 | $49.33 | $47.81 | $47.85 | 23,921 |
| 5/1/2026 | $48.25 | $49.32 | $48.03 | $48.99 | 70,000 |
| 4/30/2026 | $47.50 | $48.78 | $45.81 | $48.24 | 44,549 |
| 4/29/2026 | $47.25 | $48.25 | $46.58 | $47.49 | 38,817 |
| 4/28/2026 | $46.14 | $47.25 | $45.60 | $47.23 | 34,439 |
| 4/27/2026 | $46.45 | $46.83 | $46.02 | $46.14 | 18,811 |
| 4/24/2026 | $47.25 | $47.25 | $45.80 | $46.39 | 15,535 |
| 4/23/2026 | $46.11 | $47.47 | $46.00 | $47.17 | 82,200 |
| 4/22/2026 | $45.87 | $46.61 | $45.04 | $46.36 | 44,835 |
| 4/21/2026 | $45.50 | $46.72 | $45.20 | $46.02 | 15,700 |
| 4/20/2026 | $45.47 | $46.16 | $45.34 | $45.48 | 25,300 |
| 4/17/2026 | $45.04 | $46.44 | $44.73 | $45.74 | 56,117 |
| 4/16/2026 | $45.66 | $46.32 | $44.92 | $45.26 | 26,745 |
| 4/15/2026 | $44.96 | $46.35 | $44.96 | $45.44 | 20,500 |
| 4/14/2026 | $45.17 | $46.00 | $44.58 | $45.98 | 28,694 |
| 4/13/2026 | $46.71 | $46.71 | $45.17 | $45.86 | 17,400 |
| 4/10/2026 | $45.66 | $46.44 | $45.66 | $45.96 | 14,700 |
| 4/9/2026 | $47.02 | $47.98 | $45.45 | $46.08 | 34,000 |
| 4/8/2026 | $45.85 | $47.44 | $45.17 | $47.44 | 40,800 |
| 4/7/2026 | $45.78 | $46.74 | $45.03 | $46.44 | 21,700 |
| 4/6/2026 | $44.56 | $46.15 | $44.56 | $45.56 | 66,532 |
| 4/2/2026 | $43.89 | $45.27 | $43.89 | $45.00 | 79,887 |
| 4/1/2026 | $42.70 | $44.43 | $42.00 | $43.88 | 47,000 |